[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FWRD":3,"homepage-market-summary":30,"stock-historical-FWRD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FWRD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Forward Air Corp","Nasdaq",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","Forward Air Corp is an asset-light freight and logistics company. The company's operating segment includes Expedited Freight, Omni Logistics, and Intermodal and Corporate. The company generates maximum revenue from the Omni Logistics segment. The expedited Freight segment operates a comprehensive national network to provide expedited regional, inter-regional, and national LTL (less-than-truckload) services. It also offers customers local pick-up and delivery and other services including final mile, truckload, shipment consolidation and deconsolidation, warehousing, customs brokerage, and other handling. The Company conducts business in North and South America, Europe, and Asia.","6,062","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.91,15.71,16.39,15.5,0.41,2.65,371435.290516,6712,15.9892,31.18,7.86,840440.813531552,34.5,8274,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},32.47,768338,280443503.382888,3.65,"2025-04-22",[182,183,192,202,212,223,233,243,254,264,274,284,294,305,316,326,336,346,356,367,376,386,396,405,415,426,435,446,454,465,475,485,495,505,515,525,536,547,557,567,578,589,597,607,617,626,635,645,654,663,673,682,692,701,712,721,728,736,743,750,759,765,773,779,787,796,803,810,816,821,828,836,844,851,859,866,873,881,888,896,903,911,918,925,934,940,948,956,963,968,976,985,994,1001,1009,1014,1022,1030,1036,1045,1052,1059,1067,1075,1083,1091,1100,1107,1115,1122,1129,1137,1146,1154,1162,1170,1178,1186,1194,1203,1212,1219,1226,1234,1241,1249,1257,1264,1273,1279,1287,1295,1302,1308,1312,1319,1325,1331,1336,1341,1347,1354,1363,1370,1378,1385,1394,1400,1407,1415,1423,1432,1439,1446,1455,1463,1470,1478,1486,1493,1501,1510,1519,1527,1535,1543,1552,1560,1568,1576,1584,1589,1597,1605,1613,1621,1629,1637,1645,1652,1656,1662,1668,1675,1680,1687,1693,1701,1709,1715,1721,1727,1732,1740,1745,1751,1757,1763,1772,1781,1787,1792,1797,1802,1807,1814,1821,1826,1831,1836,1843,1850,1856,1862,1871,1877,1886,1893,1901,1908,1914,1921,1929,1935,1941,1947,1954,1961,1967,1972,1978,1984,1989,1996,2001,2008,2013,2019,2025,2033,2039,2045,2052,2059,2063,2070,2076,2083,2090,2096,2102,2109,2115,2120,2126,2130,2135,2140,2146,2151,2158,2164,2170,2177,2185,2191,2199,2204,2211,2217,2222,2229,2238,2244,2251,2259,2267,2275,2283,2291,2299,2304,2310,2315,2323,2330,2338,2345,2352,2357,2363,2368,2372,2378,2385,2391,2397,2403,2411,2417,2425,2434,2441,2447,2452,2458,2463,2467,2473,2481,2487,2492,2497,2504,2510,2516,2523,2528,2532,2537,2541,2547,2553,2560,2566,2572,2577,2585,2591,2597,2602,2609,2615,2622,2627,2632,2639,2644,2650,2656,2662,2668,2673,2678,2685,2693,2699,2707,2712,2717,2721,2726,2733,2737,2741,2747,2752,2760,2766,2771,2777,2781,2789,2793,2796],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":122,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",15.25,15.64,14.98,1.64,625841.575126,10661,15.3713,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",15.24,15.73,14.905,0.24,1.6,421327.754453,8366,15.305,{"date":203,"open":204,"high":195,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",15.33,14.81,15.01,-0.26,-1.7,578195.034409,10262,15.0646,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",14.52,15.29,14.285,15.27,0.58,3.95,923437.460426,7931,15.1083,{"date":224,"open":205,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",15.4,14.65,14.69,-0.06,-0.41,434107.764786,6794,14.9205,{"date":234,"open":235,"high":217,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",15.03,14.225,14.75,-0.31,-2.06,467201.136985,8203,14.5878,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",15.14,15.16,14.54,15.06,-0.08,-0.53,451671.572067,8086,14.9323,{"date":255,"open":256,"high":257,"low":258,"close":245,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",15,15.4195,14.7,0.55,3.77,394846.406075,9286,15.0569,{"date":265,"open":256,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",15.07,14.1,14.59,-0.24,-1.62,567033.365694,10080,14.4786,{"date":275,"open":185,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",15.53,14.74,14.83,-0.58,-3.76,1091058.571547,7511,14.8862,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":249,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",15.88,16.02,15.35,15.41,-0.52,482461.387288,8241,15.6069,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",16.34,16.38,15.1,15.49,-0.91,-5.55,508849.062627,8785,15.5081,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",16.68,16.76,16.31,16.4,-0.29,-1.74,293300.770351,7858,16.4867,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":107,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",16.21,16.71,15.96,16.69,0.36,318002.923659,8197,16.5218,{"date":327,"open":328,"high":329,"low":309,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",16.67,16.82,16.63,0.21,1.28,664734.828794,5899,16.6046,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":197,"volume":343,"transactions":344,"vwap":345},"2026-09-10",16.3,16.66,16.16,16.42,0.04,314030.374141,7015,16.4596,{"date":347,"open":348,"high":349,"low":350,"close":297,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",17.07,17.215,16.35,-0.89,-5.15,415532.654192,7647,16.5533,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",17.79,17.825,17.2,17.27,-0.62,-3.47,367796.9367,8335,17.4017,{"date":368,"open":318,"high":369,"low":318,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",18.355,17.89,1.58,9.69,799687.973305,11739,17.8118,{"date":377,"open":378,"high":379,"low":380,"close":309,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",16.14,16.62,15.98,0.33,2.07,1147609.600783,13855,16.3068,{"date":387,"open":388,"high":389,"low":390,"close":380,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",16.46,16.755,15.87,-0.4,-2.44,440329.386158,9118,16.1197,{"date":397,"open":398,"high":399,"low":400,"close":297,"change":362,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",16.95,17.13,16.27,-3.65,446999.264906,9778,16.587,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":107,"volume":412,"transactions":413,"vwap":414},"2026-08-31",17.03,17.51,16.64,17,0.01,1333302.515314,10536,17.0519,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",17.7,17.795,16.98,16.99,-0.71,-4.01,341681.054542,8581,17.1641,{"date":427,"open":428,"high":429,"low":430,"close":417,"change":431,"percent_change":127,"volume":432,"transactions":433,"vwap":434},"2026-08-27",17.6,17.81,17.33,0.07,554508.452516,6099,17.6868,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",17.41,17.695,17.315,17.63,0.22,1.26,425498.240051,8829,17.5234,{"date":447,"open":358,"high":448,"low":449,"close":437,"change":450,"percent_change":300,"volume":451,"transactions":452,"vwap":453},"2026-08-25",17.845,17.1471,-0.16,270765.967266,7280,17.4345,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",18.17,18.21,17.46,17.57,-0.54,-2.98,229764.46098,6786,17.7355,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":142,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",17.99,18.52,17.91,18.11,1.8,394420.603748,7512,18.1287,{"date":476,"open":477,"high":478,"low":479,"close":358,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",18.42,18.505,17.73,-0.73,-3.94,354032.854828,9211,17.9718,{"date":486,"open":487,"high":488,"low":489,"close":468,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",19.47,19.66,18.245,-0.66,-3.44,453392.778966,9892,18.648,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",19.46,18.87,19.18,-0.14,-0.72,275844.473697,6787,19.1996,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":322,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",19.2,19.74,19.13,19.32,1.9,423023.03306,10118,19.3413,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",20.11,18.67,18.96,-1.24,-6.14,505392.482814,10247,19.1318,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",19.89,20.57,19.84,20.2,0.71,3.64,509048.529507,9644,20.1645,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",18.84,19.7999,18.8,19.49,0.89,4.78,631321.19212,10739,19.2872,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":300,"volume":554,"transactions":555,"vwap":556},"2026-08-11",18.79,19.4999,18.46,18.6,-0.17,422100.036616,9538,18.7531,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":279,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",19.04,19.41,18.6603,18.77,-3,521211.909604,10498,18.9175,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",18.13,19.99,18.01,19.35,1.55,8.71,1196412.022567,19038,19.2586,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",17.69,18.73,16.332,17.8,2.39,15.51,1464737.938391,21522,17.1758,{"date":590,"open":591,"high":276,"low":278,"close":289,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",15.15,0.11,0.72,676228.22355,13314,15.2417,{"date":598,"open":599,"high":288,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",14.89,14.64,15.3,0.63,4.29,651258.178416,10831,15.0576,{"date":608,"open":609,"high":237,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",14.42,14.14,14.67,0.62,4.41,481815.355743,9831,14.4977,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":500,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",14.45,13.84,14.05,-0.99,502350.542142,10008,14.1292,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":391,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",14.61,13.72,14.19,-2.74,665860.699833,12808,14.0681,{"date":636,"open":637,"high":638,"low":639,"close":268,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",14.57,14.87,14.211,-0.19,-1.29,689717.320118,12300,14.4823,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":107,"percent_change":20,"volume":651,"transactions":652,"vwap":653},"2026-07-28",14.5,15.11,14.43,14.78,621068.903735,9598,14.8338,{"date":655,"open":289,"high":656,"low":657,"close":658,"change":250,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",15.61,14.6701,14.72,-3.48,695551.487677,11101,15.1188,{"date":664,"open":665,"high":666,"low":667,"close":185,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",15.32,15.81,14.7601,-0.23,-1.49,559353.737642,9971,15.415,{"date":674,"open":675,"high":675,"low":194,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",16.04,15.48,-0.59,-3.67,1120038.838242,16988,15.4735,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":500,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",16.25,16.77,15.55,16.07,-0.86,852662.062772,14714,16.0757,{"date":693,"open":591,"high":694,"low":695,"close":318,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",16.23,14.6657,3.01,22.8,2640172.5713,26238,15.6017,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",13.73,13.9,12.81,13.2,-0.55,-4,466375.820143,8930,13.1596,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",13.41,13.8,13.29,13.75,0.2,1.48,522100,{"date":722,"open":723,"high":621,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",12.3,13.55,0.93,7.37,687700,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":553,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-15",12.91,13.06,12.5,12.62,-1.33,414100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":112,"percent_change":249,"volume":742,"transactions":9,"vwap":741},"2026-07-14",12.99,13.19,12.35,12.79,506700,{"date":744,"open":745,"high":629,"low":746,"close":747,"change":279,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-13",13.18,12.6,12.8,-4.33,454000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",13.08,13.49,12.63,13.38,0.48,3.72,421200,{"date":760,"open":723,"high":761,"low":723,"close":762,"change":593,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-09",13.16,12.9,5.91,830700,{"date":766,"open":762,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",13.3,11.75,12.18,-0.92,-7.02,1072700,{"date":774,"open":775,"high":739,"low":746,"close":776,"change":592,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",12.95,13.1,0.85,413100,{"date":780,"open":781,"high":782,"low":783,"close":738,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":738},"2026-07-06",13.42,13.54,12.7,-0.46,-3.42,506300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",14.38,14.68,13.12,13.45,-0.64,-4.54,761200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":218,"percent_change":603,"volume":802,"transactions":9,"vwap":801},"2026-07-01",13.48,14.22,13.23,14.09,907300,{"date":804,"open":805,"high":214,"low":806,"close":807,"change":770,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-30",14.34,12.58,13.51,-6.38,1206800,{"date":811,"open":205,"high":205,"low":812,"close":649,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":649},"2026-06-29",14.2,-0.44,-2.96,647500,{"date":817,"open":805,"high":256,"low":818,"close":638,"change":218,"percent_change":819,"volume":820,"transactions":9,"vwap":638},"2026-06-26",14.13,4.06,2103700,{"date":822,"open":807,"high":823,"low":824,"close":825,"change":67,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",14.53,13.5,14.29,6.72,587400,{"date":829,"open":830,"high":831,"low":739,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",13.28,13.69,13.39,0.31,2.37,629600,{"date":837,"open":838,"high":839,"low":840,"close":752,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":752},"2026-06-23",13.47,13.77,13.05,-0.63,-4.6,1117000,{"date":845,"open":846,"high":703,"low":847,"close":848,"change":849,"percent_change":137,"volume":850,"transactions":9,"vwap":848},"2026-06-22",13.61,13.07,13.71,0.09,1212200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":107,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-18",13.92,14.18,13.44,13.62,0.44,5500000,{"date":860,"open":717,"high":861,"low":840,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",13.98,13.56,-0.21,-1.53,1953100,{"date":867,"open":868,"high":869,"low":752,"close":839,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":839},"2026-06-16",13.53,14.07,0.19,1.4,1307400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":122,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-15",13.35,14.02,13.26,13.58,1.88,1158000,{"date":882,"open":761,"high":883,"low":738,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",14.47,13.33,0.76,6.05,2511700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":142,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-11",12.25,12.98,12,12.57,2.61,1088600,{"date":897,"open":898,"high":899,"low":900,"close":890,"change":612,"percent_change":901,"volume":902,"transactions":9,"vwap":890},"2026-06-10",11.5,12.29,10.6,5.33,1890400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":117,"volume":910,"transactions":9,"vwap":908},"2026-06-09",11.55,11.87,10.88,11.63,0.13,1300200,{"date":912,"open":913,"high":905,"low":914,"close":898,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":898},"2026-06-08",10.33,10.3,1.14,11,1349800,{"date":919,"open":913,"high":920,"low":921,"close":922,"change":411,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-05",10.76,10.18,10.36,0.1,679300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",9.82,10.38,9.67,10.35,0.68,7.03,704900,{"date":935,"open":936,"high":936,"low":937,"close":929,"change":250,"percent_change":938,"volume":939,"transactions":9,"vwap":929},"2026-06-03",10.34,9.47,-5.2,1220400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":207,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-02",10.41,10.43,9.92,10.2,-2.49,886300,{"date":949,"open":950,"high":951,"low":936,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",10.48,10.66,10.46,-0.12,-1.13,801900,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":441,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-29",10.29,10.74,10.58,2.12,874000,{"date":964,"open":965,"high":900,"low":945,"close":922,"change":966,"percent_change":640,"volume":967,"transactions":9,"vwap":922},"2026-05-28",10.4,-0.02,837000,{"date":969,"open":970,"high":971,"low":972,"close":928,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":928},"2026-05-27",9.77,10.45,9.64,0.75,7.79,1771000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",8.95,9.89,8.91,9.63,0.83,9.43,1387900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-22",8.35,8.9,8.28,8.8,0.45,5.39,1073800,{"date":995,"open":996,"high":997,"low":998,"close":987,"change":249,"percent_change":999,"volume":1000,"transactions":9,"vwap":987},"2026-05-21",8.31,8.62,8.08,-0.95,972100,{"date":1002,"open":1003,"high":1004,"low":996,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",8.39,8.7,8.43,0.12,1.44,1370600,{"date":1010,"open":1011,"high":1011,"low":26,"close":996,"change":640,"percent_change":1012,"volume":1013,"transactions":9,"vwap":996},"2026-05-19",8.48,-2.24,2692600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":207,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",8.87,9.1,8.47,8.5,-2.97,1486900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":793,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-15",9.38,9.55,8.55,8.76,-6.81,1473200,{"date":1031,"open":990,"high":1032,"low":1027,"close":1033,"change":137,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",10.1,9.4,7.55,2660400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",9.2,9.42,8.65,8.74,-0.45,-4.9,1890900,{"date":1046,"open":952,"high":952,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-12",9.18,9.19,-1.27,-12.14,1955700,{"date":1053,"open":1054,"high":900,"low":1055,"close":952,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":952},"2026-05-11",10.05,9.52,0.59,5.98,3657900,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",9.5,11.86,9.87,-7.46,-43.05,9890200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":430,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":430},"2026-05-07",18.44,18.45,17.16,-1.03,-5.61,2113700,{"date":1076,"open":1077,"high":518,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",17.36,17.21,18.36,1.33,7.81,1041200,{"date":1084,"open":1085,"high":399,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-05",16.18,16,17.030001,0.81,4.99,1243100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",21.2,21.3,16.09,16.22,-5.11,-23.96,3224100,{"date":1101,"open":1102,"high":1103,"low":1093,"close":1104,"change":1105,"percent_change":332,"volume":1106,"transactions":9,"vwap":1104},"2026-05-01",21.39,21.97,21.33,0.27,372600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1042,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-30",21.51,21.91,20.99,21.059999,-2.09,811300,{"date":1116,"open":1117,"high":1118,"low":1093,"close":1109,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1109},"2026-04-29",22.2,22.49,-0.9,-4.02,590800,{"date":1123,"open":697,"high":1124,"low":1125,"close":1126,"change":813,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",22.96,22.059999,22.41,-1.93,379200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":677,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-27",23.6,23.9,22.83,22.85,-2.52,546400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",22.7,23.63,22.51,23.44,0.69,3.03,723800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-23",22.88,23.3,22.47,22.75,0,480500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1151,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1151},"2026-04-22",23.26,23.53,22.71,-0.35,-1.52,1549000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":112,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",23.2,23.55,22.79,23.1,-0.04,456700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":725,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-20",22.18,23.42,21.96,23.11,4.19,678200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1172,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1172},"2026-04-17",21.29,22.5,21.19,1.31,6.28,876400,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-16",19.030001,20.89,20.87,1.68,8.75,875000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-15",18.85,19.34,18.7,19.19,0.15,0.79,377800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-14",19.31,19.55,18.97,19.040001,-0.27,-1.4,555500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1205,"change":1217,"percent_change":542,"volume":1218,"transactions":9,"vwap":1205},"2026-04-13",19.08,19.4,18.82,0.17,324500,{"date":1220,"open":1221,"high":1222,"low":1198,"close":1223,"change":1105,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-10",18.92,19.28,19.14,1.43,464600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":498,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":498},"2026-04-09",18.35,18.98,18.12,0.47,2.55,522000,{"date":1235,"open":1236,"high":1223,"low":1237,"close":1238,"change":725,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-08",18.72,18.27,18.4,5.32,459300,{"date":1242,"open":1243,"high":1244,"low":398,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-07",17.24,17.61,17.47,0.08,0.46,377400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":966,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-06",17.19,17.4,16.6,17.39,-0.11,267600,{"date":1258,"open":1259,"high":1260,"low":379,"close":437,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":437},"2026-04-02",16.74,17.44,0.18,1.04,309900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",16.87,17.45,16.83,17.23,0.52,3.11,339100,{"date":1274,"open":1275,"high":329,"low":1275,"close":319,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":319},"2026-03-31",15.95,0.97,6.16,486500,{"date":1280,"open":1281,"high":1282,"low":195,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-30",16.45,16.59,15.74,-0.5,-3.08,457900,{"date":1288,"open":1289,"high":1266,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",16.73,15.99,16.24,-0.82,-4.81,441100,{"date":1296,"open":18,"high":1297,"low":1298,"close":1299,"change":991,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-26",17.22,16.19,17.059999,2.71,611400,{"date":1303,"open":1281,"high":1259,"low":1304,"close":1305,"change":127,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-25",16.12,16.61,2.47,383600,{"date":1309,"open":666,"high":350,"low":1310,"close":318,"change":331,"percent_change":1183,"volume":1311,"transactions":9,"vwap":318},"2026-03-24",15.67,815400,{"date":1313,"open":1314,"high":328,"low":1315,"close":1086,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1086},"2026-03-23",16.11,15.77,0.53,3.43,908600,{"date":1320,"open":1321,"high":320,"low":1322,"close":1323,"change":1168,"percent_change":207,"volume":1324,"transactions":9,"vwap":1323},"2026-03-20",15.54,15.02,15.47,937300,{"date":1326,"open":1327,"high":686,"low":1328,"close":585,"change":668,"percent_change":1329,"volume":1330,"transactions":9,"vwap":585},"2026-03-19",15.17,14.82,-1.46,963200,{"date":1332,"open":340,"high":297,"low":1333,"close":1283,"change":421,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1283},"2026-03-18",15.63,-4.32,870300,{"date":1337,"open":1338,"high":420,"low":1304,"close":1281,"change":127,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1281},"2026-03-17",16.17,2.49,722700,{"date":1342,"open":1314,"high":1343,"low":1344,"close":1345,"change":122,"percent_change":371,"volume":1346,"transactions":9,"vwap":1345},"2026-03-16",16.5,15.62,16.049999,946300,{"date":1348,"open":1281,"high":430,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-13",15.76,15.8,-0.77,-4.65,1400200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",18,18.14,16.56,16.57,-1.82,-9.9,1571700,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":401,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-11",21.85,18.29,18.39,-16.56,2435600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":411,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-10",21.88,23,21.59,22.040001,0.05,534100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":849,"percent_change":20,"volume":1384,"transactions":9,"vwap":1383},"2026-03-09",21.36,22.32,20.33,22.030001,715400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-06",22.98,23.02,21.42,21.94,-1.94,-8.12,1150300,{"date":1395,"open":1396,"high":1397,"low":1157,"close":1398,"change":480,"percent_change":1020,"volume":1399,"transactions":9,"vwap":1398},"2026-03-05",24.2,24.5,23.88,534900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1168,"percent_change":450,"volume":1406,"transactions":9,"vwap":1405},"2026-03-04",24.73,25.040001,24.31,24.61,437300,{"date":1408,"open":1397,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-03",25.13,24.13,24.65,-0.78,-3.07,728500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":259,"volume":1422,"transactions":9,"vwap":1420},"2026-03-02",24.88,25.87,24.26,25.43,0.14,457100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-27",25.34,25.7,24.66,25.29,-0.48,-1.86,642300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":612,"percent_change":1306,"volume":1438,"transactions":9,"vwap":1437},"2026-02-26",24.92,26.07,24.75,25.77,798800,{"date":1440,"open":1441,"high":1441,"low":1411,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-25",26.58,25.15,-1.28,-4.84,948100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-24",26.76,27.5,25.25,26.43,1.15,4.55,1216100,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-23",27.8,25.02,25.28,-2.54,-9.13,989600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":342,"percent_change":1421,"volume":1469,"transactions":9,"vwap":1468},"2026-02-20",27.9,28.32,26.87,27.82,336300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1261,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-19",27.54,28.17,27,27.78,0.65,488300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":322,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-18",27.26,28.1,27.24,27.6,1.32,358000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1482,"change":1491,"percent_change":198,"volume":1492,"transactions":9,"vwap":1482},"2026-02-17",26.86,28,26.5,0.43,480900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":238,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-13",26.98,27.93,26.4,26.81,-1.14,498000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-12",30.11,30.33,25.94,27.12,-2.6,-8.75,1478000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-11",30.25,30.62,29.64,29.72,-0.33,-1.1,534400,{"date":1520,"open":1521,"high":25,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-10",30.17,29.98,30.049999,-0.18,-0.6,468500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":915,"volume":1534,"transactions":9,"vwap":1532},"2026-02-09",29.95,30.7,29.8,30.23,0.34,591900,{"date":1536,"open":1537,"high":1523,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-06",27.95,27.51,29.89,1.73,6.14,918900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-05",29.66,29.85,27.96,28.16,-1.59,-5.34,475100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":381,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-04",29.71,30.34,29.37,29.75,1.12,658200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":857,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-03",29,30.12,28.75,29.42,1.52,739600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":219,"volume":1575,"transactions":9,"vwap":1573},"2026-02-02",27.57,28.99,27.39,28.98,1.1,519500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1105,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-30",27.43,28.35,27.09,27.88,0.98,597300,{"date":1585,"open":1449,"high":1581,"low":1586,"close":1587,"change":870,"percent_change":1143,"volume":1588,"transactions":9,"vwap":1587},"2026-01-29",27.25,27.61,535100,{"date":1590,"open":1591,"high":1548,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-28",27.94,27.13,27.42,-0.47,-1.69,310500,{"date":1598,"open":1599,"high":1600,"low":1495,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-27",27.11,28.25,27.89,0.87,3.22,417500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1351,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-26",27.69,28.13,26.73,27.02,-2.77,328000,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-23",28.44,27.62,27.79,-0.68,-2.39,341100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1159,"volume":1628,"transactions":9,"vwap":1626},"2026-01-22",28.64,29.24,28.29,28.47,-0.1,251700,{"date":1630,"open":1472,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-21",29.31,27.35,28.57,1.51,5.58,945000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1160,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-20",27.85,28.4,26.42,27.059999,-5.32,616100,{"date":1646,"open":1647,"high":1647,"low":1640,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-16",29.33,28.58,-0.79,-2.69,583300,{"date":1653,"open":1579,"high":1514,"low":1579,"close":1556,"change":915,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1556},"2026-01-15",4.04,732400,{"date":1657,"open":1658,"high":1633,"low":1659,"close":1660,"change":1491,"percent_change":573,"volume":1661,"transactions":9,"vwap":1660},"2026-01-14",27.67,27.41,28.23,559400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1457,"change":322,"percent_change":1183,"volume":1667,"transactions":9,"vwap":1457},"2026-01-13",27.38,28.08,27.15,339900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":147,"percent_change":871,"volume":1674,"transactions":9,"vwap":1673},"2026-01-12",26.96,28.049999,26.8,27.44,667000,{"date":1676,"open":1677,"high":1666,"low":1678,"close":1642,"change":1088,"percent_change":81,"volume":1679,"transactions":9,"vwap":1642},"2026-01-09",26.28,25.86,711200,{"date":1681,"open":1682,"high":1490,"low":1683,"close":1684,"change":592,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-08",26.01,25.95,26.25,0.42,437000,{"date":1688,"open":1418,"high":1689,"low":1690,"close":1691,"change":197,"percent_change":725,"volume":1692,"transactions":9,"vwap":1691},"2026-01-07",26.16,25.38,26.14,661900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":991,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-06",25.39,26.030001,25.12,25.9,1.77,426600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":142,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-05",26,26.29,25.41,25.45,1.27,563700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1409,"change":909,"percent_change":1270,"volume":1714,"transactions":9,"vwap":1409},"2026-01-02",25.19,25.33,24.84,243400,{"date":1716,"open":1409,"high":1717,"low":1718,"close":66,"change":311,"percent_change":1719,"volume":1720,"transactions":9,"vwap":66},"2025-12-31",25.67,24.86,-1.15,383500,{"date":1722,"open":1706,"high":1723,"low":1724,"close":1428,"change":269,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1428},"2025-12-30",25.76,25.22,-0.94,327400,{"date":1728,"open":1729,"high":1717,"low":1724,"close":1730,"change":411,"percent_change":342,"volume":1731,"transactions":9,"vwap":1730},"2025-12-29",25.48,25.53,289900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":431,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-26",25.26,25.72,25.23,25.52,0.28,247100,{"date":1741,"open":1742,"high":1743,"low":1736,"close":1706,"change":592,"percent_change":1491,"volume":1744,"transactions":9,"vwap":1706},"2025-12-24",25.49,25.63,147900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1425,"change":322,"percent_change":1007,"volume":1750,"transactions":9,"vwap":1425},"2025-12-23",25.08,25.5,24.72,241800,{"date":1752,"open":1409,"high":1450,"low":1753,"close":1754,"change":1755,"percent_change":953,"volume":1756,"transactions":9,"vwap":1754},"2025-12-22",24.8,24.98,-0.03,337300,{"date":1758,"open":1759,"high":1712,"low":1760,"close":1761,"change":450,"percent_change":793,"volume":1762,"transactions":9,"vwap":1761},"2025-12-19",25.27,24.64,25.01,655000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-18",25.37,25.8,24.83,25.17,-0.07,-0.28,338800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-17",25.71,25.89,24.93,25.24,-0.43,-1.68,410300,{"date":1782,"open":1783,"high":1497,"low":1729,"close":1717,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1717},"2025-12-16",26.11,-0.25,-0.96,321300,{"date":1788,"open":1737,"high":1691,"low":1789,"close":1790,"change":991,"percent_change":1699,"volume":1791,"transactions":9,"vwap":1790},"2025-12-15",24.54,25.92,530400,{"date":1793,"open":1794,"high":1435,"low":1711,"close":1795,"change":1755,"percent_change":953,"volume":1796,"transactions":9,"vwap":1795},"2025-12-12",25.62,25.47,406200,{"date":1798,"open":1684,"high":1799,"low":1765,"close":1748,"change":1284,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1748},"2025-12-11",26.7,-1.92,878900,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1703,"change":322,"percent_change":871,"volume":1806,"transactions":9,"vwap":1703},"2025-12-10",25.35,26.33,508200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":592,"percent_change":1491,"volume":1813,"transactions":9,"vwap":1812},"2025-12-09",25.46,25.96,25.31,25.64,375000,{"date":1815,"open":1816,"high":1817,"low":1742,"close":1730,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1730},"2025-12-08",25.82,26.26,-0.37,-1.43,564500,{"date":1822,"open":1823,"high":1824,"low":1742,"close":1698,"change":1533,"percent_change":1080,"volume":1825,"transactions":9,"vwap":1698},"2025-12-05",25.68,26.27,604100,{"date":1827,"open":1777,"high":1794,"low":1828,"close":1829,"change":322,"percent_change":1224,"volume":1830,"transactions":9,"vwap":1829},"2025-12-04",24.95,25.56,481600,{"date":1832,"open":1833,"high":1775,"low":66,"close":1834,"change":870,"percent_change":885,"volume":1835,"transactions":9,"vwap":1834},"2025-12-03",25.14,25.2,574800,{"date":1837,"open":1838,"high":1450,"low":1839,"close":1761,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1761},"2025-12-02",24.3,23.81,0.82,3.39,660000,{"date":1844,"open":1845,"high":1397,"low":1181,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-01",22.72,24.19,1.22,5.31,715800,{"date":1851,"open":1373,"high":1167,"low":1852,"close":1853,"change":833,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-28",22.44,22.97,1.37,285000,{"date":1857,"open":1858,"high":1373,"low":1174,"close":1859,"change":159,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-26",22.76,22.66,3.38,577400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-25",21.28,22.049999,20.41,21.92,0.91,4.33,503800,{"date":1872,"open":1873,"high":1093,"low":1874,"close":1875,"change":602,"percent_change":81,"volume":1876,"transactions":9,"vwap":1875},"2025-11-24",20.42,19.76,21.01,830300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-21",19.8,20.8,19.53,20.38,0.64,3.24,710000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":508,"change":1891,"percent_change":1391,"volume":1892,"transactions":9,"vwap":508},"2025-11-20",20.32,20.66,19.65,-0.39,611500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":770,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-19",21.08,21.11,20.1,20.13,-4.37,566800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":342,"percent_change":870,"volume":1907,"transactions":9,"vwap":1906},"2025-11-18",20.86,21.37,20.44,21.049999,454400,{"date":1909,"open":1910,"high":1911,"low":1880,"close":1875,"change":553,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1875},"2025-11-17",21.34,21.48,-0.8,500400,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":269,"volume":1920,"transactions":9,"vwap":1918},"2025-11-14",20.71,21.56,21.18,-0.05,699200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1499,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-13",22.34,22.55,21.14,21.23,-5.1,917700,{"date":1930,"open":1931,"high":1164,"low":1931,"close":1932,"change":137,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-12",21.69,22.37,3.04,783400,{"date":1936,"open":1904,"high":1390,"low":1937,"close":1938,"change":1200,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-11",21,21.71,0.7,558800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1917,"change":1476,"percent_change":1271,"volume":1946,"transactions":9,"vwap":1917},"2025-11-10",21.72,22.99,21.17,1097400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":411,"percent_change":1376,"volume":1953,"transactions":9,"vwap":1952},"2025-11-07",20.67,21.43,19.87,20.91,1222200,{"date":1955,"open":1390,"high":1148,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-06",20.73,20.9,3.21,18.15,1427700,{"date":1962,"open":1963,"high":1964,"low":437,"close":580,"change":1042,"percent_change":1965,"volume":1966,"transactions":9,"vwap":580},"2025-11-05",18.2,18.26,-2.48,844000,{"date":1968,"open":583,"high":1969,"low":1970,"close":1357,"change":909,"percent_change":593,"volume":1971,"transactions":9,"vwap":1357},"2025-11-04",18.24,17.55,746900,{"date":1973,"open":1974,"high":1974,"low":1975,"close":571,"change":1912,"percent_change":1976,"volume":1977,"transactions":9,"vwap":571},"2025-11-03",18.71,17.82,-4.25,669100,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1421,"percent_change":973,"volume":1983,"transactions":9,"vwap":1982},"2025-10-31",18.99,18.23,18.81,517400,{"date":1985,"open":1986,"high":1890,"low":1228,"close":518,"change":1987,"percent_change":814,"volume":1988,"transactions":9,"vwap":518},"2025-10-30",19.39,-0.57,695300,{"date":1990,"open":1874,"high":1991,"low":1992,"close":1993,"change":290,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-29",20,19.16,19.24,-2.63,512900,{"date":1997,"open":527,"high":1998,"low":1999,"close":1874,"change":966,"percent_change":1627,"volume":2000,"transactions":9,"vwap":1874},"2025-10-28",20.54,19.56,614600,{"date":2002,"open":2003,"high":2004,"low":1215,"close":2005,"change":1006,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-27",19.7,20.19,19.78,0.61,569800,{"date":2009,"open":1980,"high":2010,"low":540,"close":488,"change":1939,"percent_change":2011,"volume":2012,"transactions":9,"vwap":488},"2025-10-24",19.9,3.69,487700,{"date":2014,"open":2015,"high":560,"low":2016,"close":519,"change":228,"percent_change":2017,"volume":2018,"transactions":9,"vwap":519},"2025-10-23",19,18.63,-0.32,1087300,{"date":2020,"open":2021,"high":2021,"low":540,"close":2022,"change":1329,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-22",20.64,19.02,-7.13,825400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":826,"volume":2032,"transactions":9,"vwap":2030},"2025-10-21",19.38,20.84,18.94,20.48,1.29,991700,{"date":2034,"open":2035,"high":1998,"low":2036,"close":1199,"change":999,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1199},"2025-10-20",20.29,15.75,-4.72,3867300,{"date":2040,"open":2041,"high":1952,"low":570,"close":2042,"change":1618,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-17",20.46,20.14,-3.27,1101500,{"date":2046,"open":530,"high":2047,"low":2048,"close":2049,"change":982,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-16",21.41,20.049999,20.82,4.15,1116100,{"date":2053,"open":1182,"high":2054,"low":2055,"close":570,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":570},"2025-10-15",21.64,19.88,-1.2,-5.66,1193500,{"date":2060,"open":1904,"high":2061,"low":1875,"close":1182,"change":250,"percent_change":392,"volume":2062,"transactions":9,"vwap":1182},"2025-10-14",21.73,747500,{"date":2064,"open":2065,"high":2066,"low":1931,"close":1943,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1943},"2025-10-13",23.09,23.15,-0.87,-3.85,847800,{"date":2071,"open":1157,"high":2072,"low":1924,"close":2073,"change":1725,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-10",23.87,22.59,-3.99,850200,{"date":2077,"open":2078,"high":2078,"low":2079,"close":1157,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1157},"2025-10-09",24.4,23.33,-0.85,-3.49,928400,{"date":2084,"open":2085,"high":1730,"low":2086,"close":2087,"change":1143,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-08",23.62,23.21,24.38,2.91,944000,{"date":2091,"open":2092,"high":2093,"low":1140,"close":2094,"change":228,"percent_change":1784,"volume":2095,"transactions":9,"vwap":2094},"2025-10-07",24.040001,24.23,23.69,866800,{"date":2097,"open":2098,"high":66,"low":2099,"close":2100,"change":142,"percent_change":1854,"volume":2101,"transactions":9,"vwap":2100},"2025-10-06",23.59,23.16,23.75,659600,{"date":2103,"open":2092,"high":2104,"low":2105,"close":2106,"change":1594,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-03",24.9,23.39,23.43,-1.97,1220100,{"date":2110,"open":1403,"high":1804,"low":2111,"close":1132,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1132},"2025-10-02",23.85,-1.05,-4.21,805800,{"date":2116,"open":2117,"high":1829,"low":1789,"close":1828,"change":2118,"percent_change":1650,"volume":2119,"transactions":9,"vwap":1828},"2025-10-01",25.18,-0.69,1134900,{"date":2121,"open":1790,"high":2122,"low":1748,"close":1812,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1812},"2025-09-30",26.34,-0.61,-2.32,706200,{"date":2127,"open":1474,"high":1474,"low":1698,"close":1684,"change":1429,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1684},"2025-09-29",-1.8,757500,{"date":2131,"open":2132,"high":1548,"low":1490,"close":1609,"change":300,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1609},"2025-09-26",27.37,-3.29,546500,{"date":2136,"open":1570,"high":2137,"low":1498,"close":2138,"change":249,"percent_change":311,"volume":2139,"transactions":9,"vwap":2138},"2025-09-25",27.91,27.64,353300,{"date":2141,"open":1570,"high":2142,"low":1506,"close":2143,"change":381,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-24",28.12,27.72,1.2,435000,{"date":2147,"open":2148,"high":1660,"low":2149,"close":1572,"change":1891,"percent_change":1210,"volume":2150,"transactions":9,"vwap":1572},"2025-09-23",27.75,27.1,548800,{"date":2152,"open":2153,"high":2154,"low":1811,"close":1475,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1475},"2025-09-22",25.85,28.28,1.79,6.89,947400,{"date":2159,"open":2160,"high":1599,"low":1823,"close":2161,"change":2080,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-19",26.68,25.99,-3.17,1512100,{"date":2165,"open":2166,"high":1457,"low":2167,"close":2168,"change":592,"percent_change":20,"volume":2169,"transactions":9,"vwap":2168},"2025-09-18",27.32,26.67,26.84,718800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1609,"change":1135,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1609},"2025-09-17",28.93,29.21,26.46,-8.62,1314400,{"date":2178,"open":1523,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-16",30.42,29.17,29.25,-0.76,-2.53,356200,{"date":2186,"open":1514,"high":1513,"low":2187,"close":2188,"change":137,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-15",29.45,30.01,2.25,575300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":460,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-12",29.88,29.92,29.049999,29.35,-1.81,386100,{"date":2200,"open":1514,"high":2201,"low":2202,"close":1539,"change":197,"percent_change":1088,"volume":2203,"transactions":9,"vwap":1539},"2025-09-11",30.22,29.54,565200,{"date":2205,"open":1515,"high":2206,"low":2207,"close":2208,"change":1627,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-10",29.94,28.81,29.65,-0.34,383900,{"date":2212,"open":2213,"high":2214,"low":2187,"close":1557,"change":849,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1557},"2025-09-09",29.58,30.02,0.3,408200,{"date":2218,"open":2219,"high":2194,"low":2220,"close":1545,"change":249,"percent_change":1209,"volume":2221,"transactions":9,"vwap":1545},"2025-09-08",29.82,29.16,338000,{"date":2223,"open":2224,"high":2225,"low":2208,"close":2226,"change":793,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-05",30.49,31.3,29.74,-2.11,279200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-04",30.030001,30.4,29.6,30.38,0.39,1.3,237400,{"date":2239,"open":1562,"high":2214,"low":2240,"close":2241,"change":593,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-03",28.97,29.99,2.46,492000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2182,"percent_change":2183,"volume":2250,"transactions":9,"vwap":2249},"2025-09-02",29.39,29.57,28.8,29.27,340700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2231,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2231},"2025-08-29",30.3,30.63,29.67,-0.38,-1.25,305300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1976,"volume":2266,"transactions":9,"vwap":2264},"2025-08-28",31.84,32,30.26,30.41,-1.35,424000,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-27",29.76,31.95,31.76,1.83,6.11,634000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1200,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-26",29.53,30.2,29.5,29.93,0.5,524700,{"date":2284,"open":2285,"high":2286,"low":2279,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-25",30.78,30.9,29.78,-1.09,-3.53,519200,{"date":2292,"open":2293,"high":2294,"low":1489,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-22",28.07,31.059999,30.87,2.97,10.65,1101700,{"date":2300,"open":2301,"high":1548,"low":2302,"close":1465,"change":592,"percent_change":127,"volume":2303,"transactions":9,"vwap":1465},"2025-08-21",27.46,27.45,639200,{"date":2305,"open":2306,"high":2307,"low":2143,"close":1617,"change":2308,"percent_change":1994,"volume":2309,"transactions":9,"vwap":1617},"2025-08-20",28.37,28.7,-0.75,774300,{"date":2311,"open":2154,"high":2312,"low":2154,"close":2313,"change":197,"percent_change":777,"volume":2314,"transactions":9,"vwap":2313},"2025-08-19",29.68,28.54,456500,{"date":2316,"open":2317,"high":2280,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-18",29.51,27.83,28.3,-1.47,-4.94,867800,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":501,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-15",30.72,29.69,29.77,-2.36,434700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2224,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2224},"2025-08-14",28.48,30.75,28.24,1.5,5.17,648500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":1571,"change":2343,"percent_change":1042,"volume":2344,"transactions":9,"vwap":1571},"2025-08-13",28.68,29.73,26.63,-0.13,1045600,{"date":2346,"open":2333,"high":2347,"low":2348,"close":2349,"change":259,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-12",30.88,28.34,29.12,1.93,1270200,{"date":2353,"open":2231,"high":2354,"low":2355,"close":1633,"change":1779,"percent_change":301,"volume":2356,"transactions":9,"vwap":1633},"2025-08-11",30.46,28.53,757200,{"date":2358,"open":1529,"high":2359,"low":2246,"close":1512,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1512},"2025-08-08",30.47,0.57,1.92,452600,{"date":2364,"open":2365,"high":2294,"low":1564,"close":2312,"change":863,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2312},"2025-08-07",30.89,-0.7,556700,{"date":2369,"open":2370,"high":2359,"low":2247,"close":1539,"change":249,"percent_change":1209,"volume":2371,"transactions":9,"vwap":1539},"2025-08-06",29.9,351600,{"date":2373,"open":1565,"high":2278,"low":2374,"close":2375,"change":2376,"percent_change":1540,"volume":2377,"transactions":9,"vwap":2375},"2025-08-05",29.059999,29.97,0.51,354300,{"date":2379,"open":2380,"high":2201,"low":2381,"close":2382,"change":1105,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-04",29.19,29.08,29.46,0.92,423900,{"date":2386,"open":2387,"high":2388,"low":1489,"close":2380,"change":2056,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2380},"2025-08-01",29.32,29.7,-3.95,787600,{"date":2392,"open":2393,"high":2394,"low":1514,"close":2395,"change":391,"percent_change":2396,"volume":2216,"transactions":9,"vwap":2395},"2025-07-31",30.68,31.2,30.39,-1.3,{"date":2398,"open":2399,"high":2400,"low":2188,"close":2401,"change":269,"percent_change":1351,"volume":2402,"transactions":9,"vwap":2401},"2025-07-30",31.17,31.39,30.79,434900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":520,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-29",32.26,32.3,30.91,31.030001,-3.84,409800,{"date":2412,"open":2413,"high":176,"low":25,"close":2414,"change":2415,"percent_change":2281,"volume":2416,"transactions":9,"vwap":2414},"2025-07-28",32.24,32.27,0.16,311900,{"date":2418,"open":2419,"high":2413,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-25",31.87,31.15,32.11,0.86,2.75,494200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-24",30.61,31.67,30.35,31.25,0.8,2.63,872700,{"date":2435,"open":2436,"high":2437,"low":1457,"close":2438,"change":21,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-23",28.33,31.74,30.45,9.53,1530100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":1457,"change":159,"percent_change":2446,"volume":1983,"transactions":9,"vwap":1457},"2025-07-22",27.18,27.86,26.62,2.73,{"date":2448,"open":2149,"high":2449,"low":2450,"close":1642,"change":122,"percent_change":725,"volume":2451,"transactions":9,"vwap":1642},"2025-07-21",27.84,26.37,443200,{"date":2453,"open":1475,"high":2137,"low":2454,"close":1498,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1498},"2025-07-18",26.38,-0.49,-1.79,357600,{"date":2459,"open":2166,"high":2460,"low":1488,"close":2461,"change":1200,"percent_change":259,"volume":2462,"transactions":9,"vwap":2461},"2025-07-17",27.98,27.3,377600,{"date":2464,"open":1483,"high":1581,"low":2465,"close":1666,"change":953,"percent_change":813,"volume":2466,"transactions":9,"vwap":1666},"2025-07-16",26.59,398600,{"date":2468,"open":2469,"high":2142,"low":1599,"close":2470,"change":2471,"percent_change":2396,"volume":2472,"transactions":9,"vwap":2470},"2025-07-15",27.99,27.27,-0.36,537700,{"date":2474,"open":1666,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-14",27.7,26.55,27.63,0.26,0.95,531300,{"date":2482,"open":2483,"high":2483,"low":1474,"close":2132,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2132},"2025-07-11",28.38,-1.19,-4.17,433000,{"date":2488,"open":1468,"high":2207,"low":1449,"close":2489,"change":1868,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-10",28.56,3.29,619600,{"date":2493,"open":2444,"high":2444,"low":2494,"close":2495,"change":1376,"percent_change":1261,"volume":2496,"transactions":9,"vwap":2495},"2025-07-09",27.07,27.65,404800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1483,"change":1201,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1483},"2025-07-08",26.97,28.040001,26.36,2.95,482300,{"date":2505,"open":2506,"high":1482,"low":2507,"close":1498,"change":833,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1498},"2025-07-07",26.2,25.93,1.17,594900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":1490,"change":1261,"percent_change":931,"volume":2515,"transactions":9,"vwap":1490},"2025-07-03",26.19,26.71,25.98,308700,{"date":2517,"open":2518,"high":2519,"low":1436,"close":2520,"change":1566,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-02",24.87,26.44,26.32,6.13,657800,{"date":2524,"open":2525,"high":2153,"low":1396,"close":1753,"change":2478,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1753},"2025-07-01",24.32,1.06,529500,{"date":2529,"open":1761,"high":1761,"low":1398,"close":1789,"change":2123,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1789},"2025-06-30",-2.43,350000,{"date":2533,"open":1838,"high":1765,"low":2534,"close":1442,"change":542,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1442},"2025-06-27",24.08,3.67,1075500,{"date":2538,"open":1754,"high":1723,"low":2092,"close":1419,"change":471,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1419},"2025-06-26",8.01,1017900,{"date":2542,"open":2543,"high":1139,"low":2544,"close":2545,"change":849,"percent_change":127,"volume":2546,"transactions":9,"vwap":2545},"2025-06-25",22.21,21.4,22.46,538900,{"date":2548,"open":2549,"high":2550,"low":1375,"close":1932,"change":2478,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1932},"2025-06-24",22.77,23.35,1.18,678700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1769,"percent_change":2017,"volume":2559,"transactions":9,"vwap":2558},"2025-06-23",21.9,22.74,21.45,22.11,1065200,{"date":2561,"open":2562,"high":2563,"low":1865,"close":1172,"change":1376,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1172},"2025-06-20",22.52,22.81,0.23,923000,{"date":2567,"open":2568,"high":2065,"low":1390,"close":2569,"change":2308,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-06-18",22.78,22.13,-3.28,652900,{"date":2573,"open":2574,"high":2575,"low":1924,"close":1148,"change":2123,"percent_change":1507,"volume":2576,"transactions":9,"vwap":1148},"2025-06-17",23.01,23.57,773200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":694,"volume":2584,"transactions":9,"vwap":2582},"2025-06-16",21.86,23.71,21.58,23.49,3.28,726800,{"date":2586,"open":2587,"high":2588,"low":497,"close":2589,"change":640,"percent_change":2590,"volume":2472,"transactions":9,"vwap":2589},"2025-06-13",19.97,20.4,20.21,-0.93,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2588,"change":2383,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2588},"2025-06-12",19.049999,21.31,4.72,642700,{"date":2598,"open":2005,"high":2005,"low":1229,"close":2599,"change":1627,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-11",19.48,-0.51,514600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1376,"percent_change":2478,"volume":2608,"transactions":9,"vwap":2607},"2025-06-10",19.75,20.07,19.22,19.58,322500,{"date":2610,"open":2015,"high":2611,"low":498,"close":1881,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1881},"2025-06-09",20.49,0.84,4.49,828400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":849,"percent_change":756,"volume":2621,"transactions":9,"vwap":2620},"2025-06-06",18.86,19.25,18.58,18.69,411800,{"date":2623,"open":2624,"high":538,"low":2625,"close":552,"change":2006,"percent_change":1841,"volume":2626,"transactions":9,"vwap":552},"2025-06-05",18.08,17.040001,439400,{"date":2628,"open":2629,"high":2630,"low":1078,"close":467,"change":1152,"percent_change":1152,"volume":2631,"transactions":9,"vwap":467},"2025-06-04",18.02,18.09,289200,{"date":2633,"open":2634,"high":456,"low":2635,"close":467,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":467},"2025-06-03",16.9,16.36,1.23,7.34,457200,{"date":2640,"open":2641,"high":2642,"low":1096,"close":308,"change":966,"percent_change":953,"volume":2643,"transactions":9,"vwap":308},"2025-06-02",16.78,16.8,373900,{"date":2645,"open":2646,"high":2647,"low":694,"close":2641,"change":1209,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2641},"2025-05-30",16.79,16.93,-1.58,473800,{"date":2651,"open":2646,"high":2652,"low":310,"close":2653,"change":53,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-29",17.17,17.049999,2.96,323700,{"date":2657,"open":2658,"high":360,"low":2659,"close":1358,"change":2660,"percent_change":2043,"volume":2661,"transactions":9,"vwap":1358},"2025-05-28",17.12,16.53,-0.56,315900,{"date":2663,"open":2664,"high":2665,"low":307,"close":2658,"change":381,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2658},"2025-05-27",17.15,17.56,1.97,551400,{"date":2669,"open":2670,"high":2671,"low":1096,"close":2646,"change":1284,"percent_change":2672,"volume":2145,"transactions":9,"vwap":2646},"2025-05-23",16.7,17.02,-2.89,{"date":2674,"open":309,"high":2675,"low":318,"close":2676,"change":132,"percent_change":2595,"volume":2677,"transactions":9,"vwap":2676},"2025-05-22",17.42,17.29,470900,{"date":2679,"open":2680,"high":2681,"low":350,"close":2682,"change":864,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-21",17.62,18.41,16.51,-8.48,544700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1778,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-20",18.33,18.51,17.75,18.040001,-2.33,354600,{"date":2694,"open":552,"high":2695,"low":2696,"close":2697,"change":2366,"percent_change":401,"volume":2698,"transactions":9,"vwap":2697},"2025-05-19",18.95,18.31,18.47,335900,{"date":2700,"open":2701,"high":2027,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-05-16",18.9,18.48,19.17,0.29,1.54,434200,{"date":2708,"open":2709,"high":1221,"low":2690,"close":2710,"change":923,"percent_change":1316,"volume":2711,"transactions":9,"vwap":2710},"2025-05-15",18.56,18.88,350300,{"date":2713,"open":2701,"high":2015,"low":2714,"close":2715,"change":953,"percent_change":841,"volume":2716,"transactions":9,"vwap":2715},"2025-05-14",17.97,18.78,463000,{"date":2718,"open":2719,"high":2027,"low":2620,"close":2701,"change":2343,"percent_change":1618,"volume":2720,"transactions":9,"vwap":2701},"2025-05-13",19.23,866100,{"date":2722,"open":2723,"high":510,"low":2724,"close":1188,"change":1300,"percent_change":1305,"volume":2725,"transactions":9,"vwap":1188},"2025-05-12",17.92,17.25,1125600,{"date":2727,"open":1243,"high":2728,"low":2729,"close":2730,"change":999,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-09",17.78,16.1,16.32,-5.5,725000,{"date":2734,"open":469,"high":2735,"low":1243,"close":361,"change":342,"percent_change":2564,"volume":2736,"transactions":9,"vwap":361},"2025-05-08",19.1,1302300,{"date":2738,"open":430,"high":1260,"low":1259,"close":1269,"change":756,"percent_change":2739,"volume":2740,"transactions":9,"vwap":1269},"2025-05-07",2.87,685000,{"date":2742,"open":2743,"high":1077,"low":1096,"close":2744,"change":2118,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-06",17.14,16.75,-3.96,519100,{"date":2748,"open":2749,"high":2750,"low":1299,"close":1260,"change":1770,"percent_change":2648,"volume":2751,"transactions":9,"vwap":1260},"2025-05-05",17.59,17.68,697600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":725,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-05-02",16.85,17.98,16.55,17.72,5.54,1197000,{"date":2761,"open":2762,"high":2763,"low":214,"close":2646,"change":382,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2646},"2025-05-01",14.99,16.92,14.06,1026100,{"date":2767,"open":2768,"high":237,"low":846,"close":658,"change":53,"percent_change":2769,"volume":2770,"transactions":9,"vwap":658},"2025-04-30",13.79,3.44,433100,{"date":2772,"open":2773,"high":637,"low":861,"close":2774,"change":311,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-04-29",14.33,14.23,-2,402900,{"date":2778,"open":2779,"high":298,"low":869,"close":214,"change":1627,"percent_change":1618,"volume":2780,"transactions":9,"vwap":214},"2025-04-28",14.41,599000,{"date":2782,"open":2783,"high":1349,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-04-25",15.56,14.55,14.62,-1.56,-9.64,544000,{"date":2790,"open":1321,"high":350,"low":2791,"close":1085,"change":1476,"percent_change":1176,"volume":2792,"transactions":9,"vwap":1085},"2025-04-24",15.42,565500,{"date":2794,"open":1281,"high":348,"low":246,"close":276,"change":1261,"percent_change":2508,"volume":2795,"transactions":9,"vwap":276},"2025-04-23",850700,{"date":180,"open":278,"high":225,"low":2779,"close":288,"change":1270,"percent_change":2797,"volume":2798,"transactions":9,"vwap":288},3.51,773000]